Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	46.94	46.98	46.53	46.65	850,235	-0.15(-0.33%)
Oct 26, 2012	46.62	46.80	46.80	46.80	890,342	+0.17(+0.36%)
Oct 25, 2012	46.88	47.02	46.26	46.63	940,964	+0.07(+0.15%)
Oct 24, 2012	47.31	47.40	46.48	46.56	1,283,925	-0.36(-0.76%)
Oct 23, 2012	46.38	47.21	46.05	46.92	1,636,340	+0.08(+0.18%)
Oct 19, 2012	47.14	47.62	46.46	46.83	2,150,573	-0.33(-0.70%)
Oct 18, 2012	44.73	47.48	44.01	47.16	3,168,962	+1.22(+2.65%)
Oct 17, 2012	45.66	46.07	45.47	45.94	992,469	+0.41(+0.89%)
Oct 16, 2012	44.64	45.60	44.17	45.54	1,059,484	+1.23(+2.77%)
Oct 15, 2012	44.06	44.54	43.90	44.31	1,471,662	+0.29(+0.65%)
Oct 12, 2012	44.35	44.77	43.90	44.02	406,552	-0.27(-0.61%)
Oct 11, 2012	44.36	44.67	44.21	44.29	469,662	+0.41(+0.95%)
Oct 10, 2012	44.71	44.73	43.82	43.88	662,824	-0.71(-1.59%)
Oct 09, 2012	45.33	45.33	44.45	44.59	1,030,519	-0.77(-1.70%)
Oct 08, 2012	45.52	45.69	45.09	45.36	724,780	-0.64(-1.40%)
Oct 05, 2012	45.82	46.24	45.66	46.00	1,172,443	+0.51(+1.12%)
Oct 04, 2012	45.16	45.69	45.02	45.49	849,305	+0.63(+1.40%)
Oct 03, 2012	44.83	45.16	44.62	44.87	777,637	+0.01(+0.02%)
Oct 02, 2012	44.76	44.91	44.45	44.86	830,612	+0.25(+0.57%)
Oct 01, 2012	45.00	45.46	44.39	44.61	1,304,565	+0.02(+0.04%)
Sep 28, 2012	44.01	44.69	43.81	44.59	954,419	+0.23(+0.52%)
Sep 27, 2012	43.79	44.46	43.61	44.36	939,732	+0.72(+1.65%)
Sep 26, 2012	43.74	43.95	43.07	43.64	889,747	-0.08(-0.17%)
Sep 25, 2012	44.84	45.05	43.71	43.72	907,053	-1.03(-2.31%)
Sep 24, 2012	44.65	44.94	44.56	44.75	801,255	-0.29(-0.64%)
Sep 21, 2012	45.68	45.98	45.01	45.04	1,161,173	-0.31(-0.69%)
Sep 20, 2012	45.39	45.47	45.08	45.35	1,148,295	-0.58(-1.27%)
Sep 19, 2012	44.81	46.25	44.70	45.94	2,305,169	+1.35(+3.02%)
Sep 18, 2012	44.74	44.94	43.90	44.59	1,595,911	-0.66(-1.46%)
Sep 17, 2012	45.44	45.49	45.17	45.25	860,753	-0.36(-0.80%)
Sep 14, 2012	45.44	45.83	45.41	45.61	1,863,717	+0.35(+0.77%)
Sep 13, 2012	45.81	45.91	44.75	45.27	3,290,502	-1.02(-2.19%)
Sep 12, 2012	47.77	48.01	46.10	46.28	1,713,580	-1.61(-3.36%)
Sep 11, 2012	47.80	48.04	47.51	47.89	664,365	+0.03(+0.05%)
Sep 10, 2012	47.79	48.10	47.67	47.86	823,962	-0.14(-0.30%)
Sep 07, 2012	47.23	48.05	46.95	48.01	1,190,157	+0.99(+2.10%)
Sep 06, 2012	46.13	47.59	46.12	47.02	1,145,571	+1.43(+3.13%)
Sep 05, 2012	45.63	45.76	45.06	45.60	1,180,145	-0.02(-0.04%)
Sep 04, 2012	45.92	46.19	44.94	45.61	1,102,763	-0.55(-1.19%)
Aug 31, 2012	46.25	46.56	45.63	46.16	1,275,376	+0.28(+0.61%)
Aug 30, 2012	45.71	46.11	45.58	45.88	1,272,929	-0.28(-0.60%)
Aug 29, 2012	46.16	46.24	45.72	46.16	2,031,259	-0.49(-1.05%)
Aug 27, 2012	47.75	47.75	46.49	46.65	1,747,060	-0.92(-1.93%)
Aug 24, 2012	47.85	47.96	47.19	47.57	1,075,767	-0.25(-0.53%)
Aug 23, 2012	48.87	48.87	47.59	47.82	1,825,306	-1.05(-2.16%)
Aug 22, 2012	49.44	49.54	48.61	48.88	1,718,091	-0.77(-1.55%)
Aug 21, 2012	51.35	51.48	49.03	49.64	1,676,978	-1.94(-3.76%)
Aug 20, 2012	51.49	51.61	51.07	51.58	522,048	-0.13(-0.24%)
Aug 17, 2012	51.53	51.83	51.35	51.71	502,021	+0.09(+0.18%)
Aug 16, 2012	51.46	51.80	51.11	51.62	598,474	+0.28(+0.54%)
Aug 15, 2012	50.89	51.44	50.89	51.34	398,386	+0.36(+0.71%)
Aug 14, 2012	51.61	51.81	50.80	50.98	671,494	-0.53(-1.03%)
Aug 13, 2012	51.03	51.53	50.87	51.51	548,450	+0.07(+0.13%)
Aug 10, 2012	51.11	51.48	50.63	51.44	328,395	+0.10(+0.20%)
Aug 09, 2012	50.77	51.55	50.76	51.34	387,367	+0.58(+1.15%)
Aug 08, 2012	50.53	50.97	50.34	50.76	400,546	-0.04(-0.08%)
Aug 07, 2012	50.34	50.99	50.02	50.80	798,217	+0.94(+1.89%)
Aug 06, 2012	49.70	50.12	49.52	49.86	516,989	+0.49(+0.99%)
Aug 03, 2012	49.01	49.85	49.00	49.37	529,937	+1.69(+3.54%)
Aug 02, 2012	48.01	48.65	46.95	47.68	852,327	-1.03(-2.11%)
Aug 01, 2012	49.32	49.64	48.71	48.71	536,579	-0.40(-0.81%)
Jul 31, 2012	48.83	49.46	48.71	49.10	794,297	+0.00(+0.00%)
Jul 30, 2012	49.00	49.67	48.52	49.10	851,531	+0.08(+0.17%)
Jul 27, 2012	47.92	49.16	47.66	49.02	869,097	+1.48(+3.10%)
Jul 26, 2012	47.32	47.59	46.80	47.54	661,010	+1.04(+2.23%)
Jul 25, 2012	46.73	47.14	46.31	46.51	813,209	+0.25(+0.55%)
Jul 24, 2012	47.87	48.03	45.87	46.25	1,366,131	-1.57(-3.28%)
Jul 23, 2012	47.23	48.06	46.73	47.82	1,835,040	-0.31(-0.65%)
Jul 20, 2012	48.08	48.46	47.83	48.13	1,789,319	-0.39(-0.80%)
Jul 19, 2012	46.98	48.72	46.40	48.52	1,761,462	+1.62(+3.45%)
Jul 18, 2012	46.59	47.25	44.85	46.90	2,476,818	-1.37(-2.83%)
Jul 17, 2012	48.75	48.79	47.88	48.27	1,242,326	-0.08(-0.16%)
Jul 16, 2012	48.77	48.83	47.89	48.35	783,030	-0.52(-1.07%)
Jul 13, 2012	48.17	49.04	48.17	48.87	839,297	+1.19(+2.49%)
Jul 12, 2012	48.12	48.12	46.95	47.68	947,938	-0.65(-1.34%)
Jul 11, 2012	49.75	49.80	48.02	48.33	966,265	-1.33(-2.68%)
Jul 10, 2012	50.64	50.96	49.26	49.66	662,208	-0.48(-0.96%)
Jul 09, 2012	50.62	50.69	49.71	50.14	474,667	-0.46(-0.90%)
Jul 06, 2012	51.16	51.51	50.36	50.60	766,142	-1.33(-2.57%)
Jul 05, 2012	51.99	52.58	51.75	51.93	547,914	-0.28(-0.53%)
Jul 03, 2012	50.84	52.45	50.80	52.21	377,897	+1.44(+2.84%)
Jul 02, 2012	50.56	50.83	49.77	50.77	716,844	+0.46(+0.92%)
Jun 29, 2012	50.22	50.50	49.88	50.30	953,011	+1.48(+3.02%)
Jun 28, 2012	48.13	48.88	48.13	48.83	1,025,980	+0.12(+0.24%)
Jun 27, 2012	49.48	49.75	48.50	48.71	992,990	-0.61(-1.23%)
Jun 26, 2012	48.81	49.76	48.49	49.32	762,095	+0.65(+1.33%)
Jun 25, 2012	48.67	48.82	47.84	48.67	1,135,707	-0.88(-1.77%)
Jun 22, 2012	50.04	50.12	48.97	49.54	1,616,950	-0.26(-0.52%)
Jun 21, 2012	52.07	52.21	49.48	49.80	923,770	-2.34(-4.48%)
Jun 20, 2012	52.08	52.79	51.74	52.14	838,752	+0.06(+0.11%)
Jun 19, 2012	51.20	52.32	51.20	52.08	553,091	+1.21(+2.37%)
Jun 18, 2012	49.72	50.94	49.39	50.88	680,672	+0.88(+1.75%)
Jun 15, 2012	49.23	50.13	49.12	50.00	851,192	+1.14(+2.33%)
Jun 14, 2012	48.70	49.21	48.23	48.86	1,480,026	+0.16(+0.33%)
Jun 13, 2012	49.98	50.15	48.55	48.70	834,907	-1.48(-2.96%)
Jun 12, 2012	49.70	50.25	49.37	50.18	620,705	+0.87(+1.76%)
Jun 11, 2012	51.87	51.92	49.23	49.32	761,597	-1.82(-3.55%)
Jun 08, 2012	50.55	51.20	49.84	51.13	666,392	+0.41(+0.81%)
Jun 07, 2012	51.70	52.92	50.65	50.72	954,809	-0.14(-0.28%)
Jun 06, 2012	50.25	51.45	50.25	50.87	812,041	+0.95(+1.90%)
Jun 05, 2012	48.07	50.20	48.07	49.92	1,240,764	+1.78(+3.70%)
Jun 04, 2012	48.12	48.47	46.96	48.13	1,189,679	+0.30(+0.63%)
Jun 01, 2012	48.93	49.60	47.66	47.83	1,666,090	-3.19(-6.26%)
May 31, 2012	51.28	51.35	49.84	51.02	4,486,329	-0.07(-0.13%)
May 30, 2012	52.73	52.99	51.03	51.09	1,130,063	-2.44(-4.55%)
May 29, 2012	52.41	53.78	52.40	53.53	1,772,100	+1.89(+3.66%)
May 25, 2012	51.33	51.87	50.78	51.64	1,099,034	+0.79(+1.55%)
May 24, 2012	50.81	51.34	49.90	50.85	1,081,874	+0.33(+0.65%)
May 23, 2012	49.57	50.60	48.65	50.52	1,966,812	+0.45(+0.89%)
May 22, 2012	51.57	51.82	49.68	50.08	2,136,759	-1.78(-3.44%)
May 21, 2012	49.93	52.16	49.50	51.86	1,955,059	+2.01(+4.03%)
May 18, 2012	50.68	50.97	49.72	49.85	1,786,144	-0.57(-1.13%)
May 17, 2012	52.74	52.93	50.38	50.42	1,496,454	-2.38(-4.51%)
May 16, 2012	52.95	54.55	52.31	52.80	2,602,051	+0.81(+1.55%)
May 15, 2012	51.26	52.08	50.87	51.99	1,425,382	+0.74(+1.44%)
May 14, 2012	52.20	52.50	51.15	51.25	926,004	-1.94(-3.65%)
May 11, 2012	52.27	53.61	52.17	53.19	568,193	+0.32(+0.60%)
May 10, 2012	53.25	53.50	52.69	52.87	646,896	+0.24(+0.46%)
May 09, 2012	52.12	52.82	51.08	52.63	1,317,859	-0.54(-1.01%)
May 08, 2012	53.50	53.58	52.50	53.17	935,651	-0.84(-1.56%)
May 07, 2012	53.16	54.50	53.08	54.01	763,210	+0.50(+0.93%)
May 04, 2012	54.63	54.68	53.23	53.51	576,405	-1.55(-2.81%)
May 03, 2012	55.53	55.78	54.88	55.06	598,069	-0.47(-0.85%)
May 02, 2012	55.31	55.77	54.90	55.53	720,980	-0.01(-0.02%)
May 01, 2012	54.89	56.44	54.89	55.54	877,079	+0.65(+1.18%)
Apr 30, 2012	55.36	55.61	54.55	54.89	627,340	-0.78(-1.40%)
Apr 27, 2012	54.98	55.92	54.98	55.67	774,196	+0.92(+1.69%)
Apr 26, 2012	53.97	55.05	53.82	54.75	624,805	+0.48(+0.88%)
Apr 25, 2012	54.17	54.53	53.76	54.27	728,214	+1.12(+2.10%)
Apr 24, 2012	53.96	54.10	53.06	53.15	825,666	-0.99(-1.83%)
Apr 23, 2012	52.68	54.28	52.47	54.14	819,473	-0.87(-1.57%)
Apr 20, 2012	53.43	55.60	53.06	55.01	1,981,999	+1.44(+2.68%)
Apr 19, 2012	54.61	55.05	52.34	53.57	1,640,492	-1.28(-2.33%)
Apr 18, 2012	53.60	55.53	53.32	54.85	1,379,717	+0.95(+1.76%)
Apr 17, 2012	53.88	54.53	53.57	53.90	546,527	+0.63(+1.18%)
Apr 16, 2012	53.01	53.63	52.40	53.27	682,996	+0.44(+0.83%)
Apr 13, 2012	53.33	53.71	52.81	52.83	436,303	-0.73(-1.37%)
Apr 12, 2012	52.21	53.86	52.20	53.56	445,510	+1.46(+2.81%)
Apr 11, 2012	52.45	52.71	51.86	52.10	620,772	+0.56(+1.09%)
Apr 10, 2012	52.98	53.29	51.46	51.54	751,319	-1.45(-2.73%)
Apr 09, 2012	52.05	53.08	51.94	52.98	737,266	+0.01(+0.02%)
Apr 05, 2012	53.33	54.13	52.90	52.98	598,380	-0.52(-0.97%)
Apr 04, 2012	53.56	54.13	53.26	53.50	1,124,851	-0.66(-1.21%)
Apr 03, 2012	54.80	55.03	53.71	54.15	603,273	-0.64(-1.17%)
Apr 02, 2012	53.50	55.06	53.36	54.79	818,004	+1.06(+1.97%)
Mar 30, 2012	54.14	54.29	53.22	53.73	388,126	+0.19(+0.36%)
Mar 29, 2012	52.75	53.66	52.41	53.54	389,373	+0.45(+0.84%)
Mar 28, 2012	54.21	54.21	52.77	53.09	455,574	-1.24(-2.27%)
Mar 27, 2012	54.17	54.66	54.14	54.33	278,526	+0.20(+0.37%)
Mar 26, 2012	53.19	54.13	53.19	54.13	483,542	+1.45(+2.74%)
Mar 23, 2012	53.40	53.42	52.40	52.68	829,017	-0.64(-1.20%)
Mar 22, 2012	53.45	53.77	52.90	53.32	580,889	-0.71(-1.32%)
Mar 21, 2012	54.01	54.45	53.76	54.03	559,483	+0.22(+0.41%)
Mar 20, 2012	53.70	54.01	53.11	53.82	514,712	-0.30(-0.56%)
Mar 19, 2012	53.95	54.60	53.41	54.12	428,026	+0.01(+0.02%)
Mar 16, 2012	54.46	54.63	53.82	54.11	773,330	-0.19(-0.36%)
Mar 15, 2012	53.80	54.36	53.66	54.30	799,056	+0.58(+1.08%)
Mar 14, 2012	53.50	53.80	53.27	53.72	654,437	+0.21(+0.39%)
Mar 13, 2012	52.81	53.51	52.47	53.51	936,060	+0.93(+1.77%)
Mar 12, 2012	52.78	52.83	52.23	52.58	410,850	-0.25(-0.48%)
Mar 09, 2012	52.74	53.29	52.43	52.83	414,414	+0.10(+0.19%)
Mar 08, 2012	52.28	52.94	51.98	52.73	508,692	+1.20(+2.33%)
Mar 07, 2012	50.37	51.80	50.35	51.53	1,040,622	+1.21(+2.41%)
Mar 06, 2012	53.11	53.11	49.78	50.32	1,211,583	-1.97(-3.77%)
Mar 05, 2012	54.67	54.68	51.77	52.29	1,362,811	-2.95(-5.34%)
Mar 02, 2012	56.52	56.91	55.01	55.24	778,340	-1.49(-2.63%)
Mar 01, 2012	56.10	57.20	55.86	56.73	531,271	+0.99(+1.77%)
Feb 29, 2012	56.05	56.66	55.65	55.74	865,467	-0.18(-0.31%)
Feb 28, 2012	56.04	56.59	55.59	55.92	339,614	-0.13(-0.24%)
Feb 27, 2012	54.88	56.43	54.50	56.05	567,689	+0.63(+1.13%)
Feb 24, 2012	55.76	56.18	55.33	55.42	528,070	-0.37(-0.66%)
Feb 23, 2012	55.37	56.01	55.19	55.79	494,313	+0.33(+0.59%)
Feb 22, 2012	55.30	55.81	54.71	55.46	498,199	+0.35(+0.64%)
Feb 21, 2012	55.74	55.82	54.71	55.11	408,695	-0.43(-0.77%)
Feb 17, 2012	55.88	56.14	55.38	55.54	482,127	-0.08(-0.15%)
Feb 16, 2012	54.29	55.69	54.18	55.62	612,049	+1.40(+2.58%)
Feb 15, 2012	54.97	55.17	53.80	54.22	1,697,628	-0.45(-0.83%)
Feb 14, 2012	55.11	55.31	54.01	54.67	1,131,453	-0.75(-1.35%)
Feb 13, 2012	55.14	55.76	55.00	55.42	607,677	+0.76(+1.40%)
Feb 10, 2012	54.85	55.30	54.11	54.66	1,061,211	-1.07(-1.92%)
Feb 09, 2012	56.07	57.41	55.02	55.73	692,819	-0.18(-0.33%)
Feb 08, 2012	56.25	56.88	55.59	55.92	425,565	-0.14(-0.25%)
Feb 07, 2012	56.52	56.85	55.77	56.06	917,088	-0.50(-0.89%)
Feb 06, 2012	55.67	56.60	55.30	56.56	645,004	+0.43(+0.76%)
Feb 03, 2012	55.98	56.78	55.73	56.13	917,574	+1.11(+2.01%)
Feb 02, 2012	55.82	55.82	54.94	55.03	817,359	-0.61(-1.10%)
Feb 01, 2012	54.60	55.81	54.47	55.64	1,110,709	+1.75(+3.25%)
Jan 31, 2012	53.45	54.01	52.90	53.89	997,134	+0.75(+1.40%)
Jan 30, 2012	52.54	53.67	52.40	53.14	789,085	+0.14(+0.27%)
Jan 27, 2012	52.85	53.63	52.75	53.00	869,011	+0.19(+0.36%)
Jan 26, 2012	52.54	53.54	52.50	52.81	1,097,757	+0.78(+1.50%)
Jan 25, 2012	52.54	52.63	51.48	52.03	1,068,225	-0.48(-0.91%)
Jan 24, 2012	50.28	53.19	48.94	52.50	1,736,498	+2.15(+4.28%)
Jan 23, 2012	50.08	51.16	49.90	50.35	902,555	+0.38(+0.75%)
Jan 20, 2012	50.28	50.36	49.85	49.97	1,059,704	-0.38(-0.75%)
Jan 19, 2012	49.13	51.31	49.12	50.35	1,250,858	+1.32(+2.70%)
Jan 18, 2012	47.76	49.04	47.69	49.03	870,794	+0.98(+2.04%)
Jan 17, 2012	48.57	48.98	47.86	48.05	627,166	+0.45(+0.95%)
Jan 13, 2012	47.72	47.75	46.68	47.59	482,136	-0.58(-1.20%)
Jan 12, 2012	46.67	48.35	46.24	48.17	922,843	+1.78(+3.83%)
Jan 11, 2012	45.92	46.61	45.68	46.40	354,859	+0.23(+0.51%)
Jan 10, 2012	45.54	46.48	45.48	46.16	706,507	+1.39(+3.11%)
Jan 09, 2012	45.02	45.17	44.13	44.77	555,637	-0.03(-0.07%)
Jan 06, 2012	44.98	45.59	44.62	44.80	848,241	-0.09(-0.21%)
Jan 05, 2012	44.23	45.05	43.84	44.90	738,423	+0.07(+0.15%)
Jan 04, 2012	44.14	45.01	43.80	44.83	480,595	+1.67(+3.86%)
Dec 30, 2011	43.15	43.42	43.13	43.16	507,463	+0.02(+0.04%)
Dec 29, 2011	42.16	43.21	42.09	43.15	400,716	+1.11(+2.63%)
Dec 28, 2011	43.00	43.09	41.95	42.04	469,202	-1.11(-2.56%)
Dec 27, 2011	42.77	43.95	42.72	43.15	382,485	+0.29(+0.68%)
Dec 23, 2011	42.59	43.01	42.40	42.85	291,266	+1.11(+2.65%)
Dec 21, 2011	41.80	41.87	40.87	41.75	562,093	-0.19(-0.46%)
Dec 20, 2011	41.24	42.35	41.17	41.94	966,196	+1.71(+4.25%)
Dec 19, 2011	42.14	42.47	40.07	40.23	870,578	-1.80(-4.29%)
Dec 16, 2011	41.28	42.42	40.94	42.03	1,564,696	+1.12(+2.74%)
Dec 15, 2011	41.06	41.34	40.37	40.91	850,187	+0.63(+1.56%)
Dec 14, 2011	41.79	41.80	40.26	40.28	1,511,819	-2.03(-4.79%)
Dec 13, 2011	42.91	43.55	41.59	42.31	1,120,147	-0.21(-0.48%)
Dec 12, 2011	43.55	43.66	41.93	42.51	1,262,947	-1.82(-4.11%)
Dec 09, 2011	44.29	44.71	42.45	44.33	1,620,202	+0.01(+0.02%)
Dec 08, 2011	44.97	45.49	44.16	44.32	757,830	-1.25(-2.75%)
Dec 07, 2011	44.52	45.83	44.32	45.58	777,387	+0.70(+1.56%)
Dec 06, 2011	45.38	45.38	44.26	44.88	500,608	-0.01(-0.02%)
Dec 05, 2011	45.47	45.83	44.66	44.88	1,032,761	+0.38(+0.86%)
Dec 02, 2011	45.38	45.72	44.34	44.50	561,779	-0.18(-0.39%)
Dec 01, 2011	45.20	45.65	44.36	44.68	609,756	-0.86(-1.89%)
Nov 30, 2011	44.02	45.54	43.77	45.54	1,578,209	+3.77(+9.02%)
Nov 29, 2011	41.72	41.96	41.13	41.77	605,162	+0.33(+0.79%)
Nov 28, 2011	41.25	41.71	41.03	41.44	880,544	+2.00(+5.08%)
Nov 25, 2011	38.97	39.99	38.93	39.44	402,201	+0.19(+0.49%)
Nov 23, 2011	40.26	40.47	39.19	39.25	886,297	-1.71(-4.18%)
Nov 22, 2011	41.35	41.70	40.49	40.96	768,629	-0.58(-1.41%)
Nov 21, 2011	41.25	41.80	40.59	41.54	774,475	-0.46(-1.09%)
Nov 18, 2011	42.23	42.44	41.54	42.00	587,463	-0.04(-0.10%)
Nov 17, 2011	43.31	43.50	41.78	42.04	1,222,274	-1.51(-3.47%)
Nov 16, 2011	43.16	44.93	42.92	43.56	914,812	-0.13(-0.29%)
Nov 15, 2011	44.16	44.27	42.74	43.68	1,706,962	-0.82(-1.84%)
Nov 14, 2011	44.81	45.03	44.05	44.50	640,524	-0.46(-1.02%)
Nov 11, 2011	44.54	45.56	44.47	44.96	964,449	+1.12(+2.55%)
Nov 10, 2011	44.22	44.39	43.09	43.84	643,122	+0.52(+1.19%)
Nov 09, 2011	44.16	44.46	43.01	43.32	1,643,061	-2.21(-4.86%)
Nov 08, 2011	45.94	45.94	44.17	45.54	1,478,266	-0.06(-0.13%)
Nov 07, 2011	45.52	46.14	44.39	45.59	1,145,172	+0.19(+0.42%)
Nov 04, 2011	44.81	45.57	43.83	45.40	840,481	-0.03(-0.06%)
Nov 03, 2011	45.10	45.58	43.65	45.43	959,643	+1.24(+2.80%)
Nov 02, 2011	43.80	44.96	43.67	44.19	1,535,768	+1.63(+3.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.